US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 31.82 32.00 31.81 31.95 557,336 +0.13(+0.41%)
Mar 30, 2011 31.84 31.91 31.71 31.82 137,897 +0.19(+0.60%)
Mar 29, 2011 31.43 31.65 31.22 31.63 182,980 +0.23(+0.74%)
Mar 28, 2011 31.63 31.71 31.38 31.40 203,201 -0.06(-0.20%)
Mar 25, 2011 31.46 31.65 31.35 31.46 195,553 +0.10(+0.33%)
Mar 24, 2011 31.30 31.41 31.01 31.36 138,836 +0.31(+1.00%)
Mar 23, 2011 30.95 31.14 30.72 31.05 273,709 +0.09(+0.29%)
Mar 22, 2011 31.22 31.24 30.91 30.96 280,494 -0.22(-0.72%)
Mar 21, 2011 31.23 31.24 31.11 31.18 283,236 +0.63(+2.06%)
Mar 18, 2011 30.86 30.86 30.46 30.55 540,133 +0.25(+0.83%)
Mar 17, 2011 30.34 30.62 30.20 30.30 534,204 +0.38(+1.28%)
Mar 16, 2011 30.27 30.46 29.70 29.92 399,344 -0.55(-1.80%)
Mar 15, 2011 30.25 30.65 30.20 30.47 568,220 -0.29(-0.95%)
Mar 14, 2011 30.82 30.92 30.44 30.76 488,092 -0.26(-0.85%)
Mar 11, 2011 30.63 31.14 30.58 31.02 211,277 +0.29(+0.93%)
Mar 10, 2011 31.04 31.06 30.67 30.74 217,638 -0.67(-2.13%)
Mar 09, 2011 31.43 31.52 31.16 31.41 151,986 -0.06(-0.19%)
Mar 08, 2011 31.08 31.61 30.93 31.46 274,549 +0.43(+1.39%)
Mar 07, 2011 31.42 31.54 30.79 31.03 318,405 -0.31(-0.99%)
Mar 04, 2011 31.67 31.70 31.09 31.34 366,228 -0.30(-0.94%)
Mar 03, 2011 31.20 31.72 31.20 31.64 254,365 +0.75(+2.43%)
Mar 02, 2011 30.69 31.10 30.69 30.89 449,840 +0.15(+0.48%)
Mar 01, 2011 31.50 31.56 30.67 30.74 414,272 -0.66(-2.09%)
Feb 28, 2011 31.36 31.55 31.23 31.40 234,083 +0.13(+0.43%)
Feb 25, 2011 31.03 31.28 31.03 31.26 388,646 +0.37(+1.19%)
Feb 24, 2011 30.67 31.08 30.58 30.89 376,082 +0.13(+0.44%)
Feb 23, 2011 31.28 31.28 30.46 30.76 490,275 -0.57(-1.83%)
Feb 22, 2011 31.89 31.95 31.25 31.33 454,927 -0.92(-2.84%)
Feb 18, 2011 32.16 32.29 32.13 32.25 342,111 +0.07(+0.21%)
Feb 17, 2011 31.94 32.23 31.94 32.18 258,615 +0.10(+0.32%)
Feb 16, 2011 32.01 32.16 31.89 32.08 230,835 +0.20(+0.62%)
Feb 15, 2011 32.02 32.02 31.79 31.88 232,769 -0.15(-0.46%)
Feb 14, 2011 32.11 32.11 31.94 32.03 377,685 +0.01(+0.04%)
Feb 11, 2011 31.74 32.06 31.63 32.02 413,643 +0.29(+0.91%)
Feb 10, 2011 31.47 31.80 31.41 31.73 561,491 +0.13(+0.43%)
Feb 09, 2011 31.65 31.65 31.46 31.59 507,654 -0.04(-0.11%)
Feb 08, 2011 31.47 31.66 31.42 31.63 370,752 +0.20(+0.64%)
Feb 07, 2011 31.33 31.53 31.26 31.43 407,496 +0.27(+0.86%)
Feb 04, 2011 31.06 31.18 30.98 31.16 255,750 +0.11(+0.36%)
Feb 03, 2011 31.09 31.09 30.79 31.05 178,952 +0.02(+0.06%)
Feb 02, 2011 31.13 31.18 31.00 31.03 252,106 -0.07(-0.23%)
Feb 01, 2011 30.87 31.15 30.79 31.10 525,339 +0.50(+1.64%)
Jan 31, 2011 30.35 30.66 30.26 30.60 782,545 +0.32(+1.05%)
Jan 28, 2011 30.98 31.06 30.24 30.28 313,623 -0.62(-1.99%)
Jan 27, 2011 30.80 30.96 30.72 30.89 205,223 +0.12(+0.38%)
Jan 26, 2011 30.66 30.87 30.58 30.78 389,410 +0.21(+0.69%)
Jan 25, 2011 30.50 30.57 30.31 30.57 264,611 -0.01(-0.04%)
Jan 24, 2011 30.29 30.60 30.26 30.58 265,083 +0.35(+1.16%)
Jan 21, 2011 30.26 30.42 30.16 30.23 129,251 +0.25(+0.82%)
Jan 20, 2011 30.05 30.10 29.78 29.98 146,589 -0.15(-0.51%)
Jan 19, 2011 30.53 30.53 30.04 30.13 177,313 -0.37(-1.22%)
Jan 18, 2011 30.30 30.51 30.30 30.51 357,982 +0.21(+0.70%)
Jan 14, 2011 30.18 30.31 30.08 30.30 125,993 +0.13(+0.45%)
Jan 13, 2011 30.17 30.24 30.09 30.16 137,455 +0.01(+0.04%)
Jan 12, 2011 30.08 30.20 30.01 30.15 122,790 +0.28(+0.93%)
Jan 11, 2011 29.96 30.00 29.74 29.87 225,969 +0.12(+0.41%)
Jan 10, 2011 29.70 29.80 29.46 29.75 93,463 +0.07(+0.24%)
Jan 07, 2011 29.81 29.86 29.47 29.68 282,478 +0.03(+0.09%)
Jan 06, 2011 29.82 29.82 29.56 29.65 124,356 -0.02(-0.08%)
Jan 05, 2011 29.47 29.72 29.38 29.67 251,035 +0.16(+0.55%)
Jan 04, 2011 29.69 29.69 29.26 29.51 132,321 -0.13(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.